Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.220 | 5.470 | 5.000 | 5.450 | 44,300 | +0.13(+2.44%) |
Dec 28, 2018 | 5.140 | 5.475 | 5.101 | 5.320 | 17,500 | +0.16(+3.10%) |
Dec 27, 2018 | 5.050 | 5.450 | 5.000 | 5.160 | 20,150 | -0.01(-0.19%) |
Dec 26, 2018 | 5.180 | 5.390 | 4.800 | 5.170 | 23,600 | +0.06(+1.17%) |
Dec 24, 2018 | 5.020 | 5.390 | 5.020 | 5.110 | 21,800 | -0.03(-0.58%) |
Dec 21, 2018 | 5.370 | 5.680 | 5.140 | 5.140 | 77,900 | -0.25(-4.64%) |
Dec 20, 2018 | 5.020 | 5.780 | 5.020 | 5.390 | 36,235 | +0.03(+0.56%) |
Dec 19, 2018 | 5.930 | 6.080 | 5.200 | 5.360 | 42,923 | -0.65(-10.82%) |
Dec 18, 2018 | 6.950 | 8.107 | 6.000 | 6.010 | 34,637 | -0.94(-13.53%) |
Dec 17, 2018 | 7.440 | 7.680 | 6.623 | 6.950 | 40,307 | -0.57(-7.58%) |
Dec 14, 2018 | 7.860 | 8.000 | 7.520 | 7.520 | 14,100 | -0.52(-6.47%) |
Dec 13, 2018 | 8.180 | 8.420 | 8.020 | 8.040 | 83,270 | -0.35(-4.17%) |
Dec 12, 2018 | 8.750 | 9.220 | 8.230 | 8.390 | 25,145 | -0.29(-3.34%) |
Dec 11, 2018 | 8.810 | 9.180 | 8.593 | 8.680 | 2,075 | -0.17(-1.92%) |
Dec 10, 2018 | 9.410 | 9.430 | 8.670 | 8.850 | 19,008 | -0.41(-4.43%) |
Dec 07, 2018 | 9.330 | 9.450 | 9.050 | 9.260 | 37,100 | +0.12(+1.31%) |
Dec 06, 2018 | 8.990 | 9.260 | 8.790 | 9.140 | 25,722 | -0.06(-0.65%) |
Dec 04, 2018 | 9.290 | 9.500 | 8.930 | 9.200 | 20,300 | -0.25(-2.65%) |
Dec 03, 2018 | 9.350 | 10.00 | 9.030 | 9.450 | 18,748 | +0.08(+0.85%) |
Nov 30, 2018 | 9.160 | 9.720 | 9.100 | 9.370 | 41,200 | -0.06(-0.64%) |
Nov 29, 2018 | 9.400 | 9.500 | 9.010 | 9.430 | 19,314 | -0.16(-1.67%) |
Nov 28, 2018 | 9.020 | 9.750 | 8.900 | 9.590 | 38,554 | +0.31(+3.34%) |
Nov 27, 2018 | 9.310 | 9.460 | 8.810 | 9.280 | 18,697 | -0.03(-0.32%) |
Nov 26, 2018 | 9.680 | 10.66 | 8.300 | 9.310 | 17,293 | -0.25(-2.62%) |
Nov 23, 2018 | 8.300 | 9.560 | 8.000 | 9.560 | 9,900 | +1.01(+11.81%) |
Nov 21, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.52(+6.48%) | |
Nov 20, 2018 | 8.330 | 8.730 | 8.000 | 8.030 | 11,431 | -0.14(-1.71%) |
Nov 19, 2018 | 8.975 | 8.975 | 7.947 | 8.170 | 22,486 | -0.44(-5.11%) |
Nov 16, 2018 | 8.390 | 9.230 | 8.390 | 8.610 | 15,000 | +0.07(+0.82%) |
Nov 15, 2018 | 7.940 | 8.570 | 7.690 | 8.540 | 20,015 | +0.66(+8.38%) |
Nov 14, 2018 | 8.640 | 8.640 | 7.460 | 7.880 | 8,496 | -0.48(-5.74%) |
Nov 13, 2018 | 7.990 | 8.360 | 7.970 | 8.360 | 10,513 | +0.69(+9.00%) |
Nov 12, 2018 | 8.100 | 8.180 | 7.670 | 7.670 | 20,120 | -0.44(-5.43%) |
Nov 09, 2018 | 8.700 | 8.780 | 8.110 | 8.110 | 10,900 | -0.50(-5.81%) |
Nov 08, 2018 | 8.000 | 8.660 | 8.000 | 8.610 | 58,311 | +0.68(+8.58%) |
Nov 07, 2018 | 8.050 | 8.050 | 7.780 | 7.930 | 16,377 | +0.25(+3.26%) |
Nov 06, 2018 | 7.570 | 7.990 | 7.530 | 7.680 | 17,988 | -0.13(-1.66%) |
Nov 05, 2018 | 8.130 | 8.771 | 7.790 | 7.810 | 13,865 | -0.47(-5.68%) |
Nov 02, 2018 | 8.400 | 8.990 | 8.100 | 8.280 | 16,700 | -0.22(-2.59%) |
Nov 01, 2018 | 8.270 | 8.650 | 8.168 | 8.500 | 18,136 | +0.27(+3.28%) |
Oct 31, 2018 | 8.480 | 8.480 | 7.940 | 8.230 | 20,490 | +0.02(+0.24%) |
Oct 30, 2018 | 7.860 | 8.250 | 7.860 | 8.210 | 9,671 | -0.08(-0.97%) |
Oct 29, 2018 | 8.950 | 8.950 | 8.130 | 8.290 | 23,777 | -0.23(-2.70%) |
Oct 26, 2018 | 8.330 | 9.070 | 7.900 | 8.520 | 25,600 | -0.28(-3.18%) |
Oct 25, 2018 | 9.290 | 9.850 | 8.560 | 8.800 | 41,159 | -0.48(-5.17%) |
Oct 24, 2018 | 9.590 | 9.860 | 9.140 | 9.280 | 33,024 | -0.31(-3.23%) |
Oct 23, 2018 | 10.10 | 10.10 | 9.520 | 9.590 | 14,551 | -0.62(-6.07%) |
Oct 22, 2018 | 10.42 | 10.49 | 10.04 | 10.21 | 17,688 | -0.10(-0.97%) |
Oct 19, 2018 | 10.34 | 10.76 | 10.23 | 10.31 | 26,300 | -0.19(-1.81%) |
Oct 18, 2018 | 10.56 | 10.65 | 10.04 | 10.50 | 70,507 | -0.08(-0.76%) |
Oct 17, 2018 | 10.46 | 10.90 | 10.20 | 10.58 | 16,908 | -0.13(-1.21%) |
Oct 16, 2018 | 11.54 | 11.54 | 10.62 | 10.71 | 52,316 | -0.54(-4.80%) |
Oct 15, 2018 | 10.64 | 11.82 | 10.64 | 11.25 | 55,062 | +0.31(+2.83%) |
Oct 12, 2018 | 11.02 | 11.31 | 10.45 | 10.94 | 28,200 | -0.09(-0.82%) |
Oct 11, 2018 | 10.14 | 11.50 | 10.14 | 11.03 | 47,818 | +0.89(+8.78%) |
Oct 10, 2018 | 10.56 | 10.57 | 10.11 | 10.14 | 25,709 | -0.25(-2.41%) |
Oct 09, 2018 | 10.19 | 10.59 | 10.19 | 10.39 | 23,979 | +0.18(+1.76%) |
Oct 08, 2018 | 10.47 | 10.56 | 10.06 | 10.21 | 22,465 | +0.00(+0.00%) |
Oct 05, 2018 | 10.44 | 10.90 | 10.20 | 10.21 | 19,200 | -0.23(-2.20%) |
Oct 04, 2018 | 10.85 | 11.01 | 10.37 | 10.44 | 21,515 | -0.33(-3.06%) |
Oct 03, 2018 | 10.31 | 11.15 | 10.31 | 10.77 | 41,263 | -0.03(-0.28%) |
Oct 02, 2018 | 11.00 | 11.00 | 10.20 | 10.80 | 47,275 | -0.07(-0.64%) |